Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 292.00
0.00 (0.00%)
Nov 9, 2026, 9:04 AM CET
Logwin AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 110 |
| Nov 6, 2026 | 288.00 | 294.00 | 286.00 | 292.00 | 292.00 | 1.39% | 110 |
| Nov 5, 2026 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 2.13% | 79 |
| Nov 4, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.44% | 126 |
| Nov 3, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 65 |
| Nov 2, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 72 |
| Oct 30, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | - |
| Oct 29, 2026 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | -1.41% | 73 |
| Oct 28, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 31 |
| Oct 27, 2026 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 43 |
| Oct 26, 2026 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1.45% | 78 |
| Oct 23, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 9 |
| Oct 22, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | - |
| Oct 21, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 5 |
| Oct 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Oct 19, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 3 |
| Oct 16, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | -0.72% | 6 |
| Oct 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Oct 14, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 23 |
| Oct 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 12, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Oct 6, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.45% | 35 |
| Oct 5, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 5 |
| Oct 2, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 2 |
| Oct 1, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | 13 |
| Sep 30, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Sep 29, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Sep 28, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 1 |
| Sep 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Sep 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Sep 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Sep 22, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 15 |
| Sep 21, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 95 |
| Sep 18, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 4 |
| Sep 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Sep 16, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | - |
| Sep 15, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | -0.71% | 3 |
| Sep 14, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 44 |
| Sep 11, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Sep 10, 2026 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1.44% | 25 |
| Sep 9, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | 13 |
| Sep 8, 2026 | 268.00 | 278.00 | 264.00 | 278.00 | 278.00 | 3.73% | 76 |
| Sep 7, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Sep 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 41 |
| Sep 3, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Sep 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Sep 1, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -1.47% | 151 |